5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-38.01%
6 MONTH PERFORMANCE
-40.54%
YEAR-TO-DATE PERFORMANCE
-39.63%
1 YEAR PERFORMANCE
-53.01%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $8.95 | $9.46 (5.7%) | $9.49 | $8.71 | 112,829 | $180.49 M |
| 04/03/2025 | $9.11 | $9.22 (1.21%) | $9.45 | $8.72 | 72,400 | $175.91 M |
| 04/02/2025 | $9.21 | $9.45 (2.61%) | $9.61 | $9.12 | 61,213 | $180.30 M |
| 04/01/2025 | $9.67 | $9.36 (-3.21%) | $9.77 | $9.19 | 54,701 | $178.58 M |
| 03/31/2025 | $9.58 | $9.24 (-3.55%) | $9.66 | $9.23 | 77,400 | $176.29 M |
| 03/28/2025 | $9.55 | $9.75 (2.09%) | $9.90 | $9.55 | 78,400 | $186.03 M |
| 03/27/2025 | $9.40 | $9.55 (1.6%) | $9.71 | $9.24 | 62,200 | $182.21 M |
| 03/26/2025 | $9.75 | $9.44 (-3.18%) | $10.00 | $9.33 | 91,220 | $180.11 M |
| 03/25/2025 | $9.22 | $9.41 (2.06%) | $9.68 | $9.10 | 87,600 | $179.54 M |
| 03/24/2025 | $9.54 | $9.28 (-2.73%) | $9.67 | $9.26 | 38,516 | $177.06 M |
| 03/21/2025 | $10.18 | $9.43 (-7.37%) | $10.20 | $9.17 | 99,409 | $179.92 M |
| 03/20/2025 | $9.61 | $9.62 (0.1%) | $9.94 | $9.58 | 80,300 | $183.54 M |
| 03/19/2025 | $10.07 | $9.69 (-3.77%) | $10.07 | $9.60 | 79,221 | $184.88 M |
| 03/18/2025 | $10.11 | $10.15 (0.4%) | $10.16 | $9.81 | 104,300 | $193.66 M |
| 03/17/2025 | $10.08 | $10.20 (1.19%) | $10.27 | $9.99 | 82,300 | $194.61 M |
| 03/14/2025 | $10.30 | $10.12 (-1.75%) | $10.40 | $9.72 | 81,946 | $193.08 M |
| 03/13/2025 | $10.58 | $9.65 (-8.79%) | $10.58 | $9.51 | 102,100 | $184.12 M |
| 03/12/2025 | $10.31 | $10.65 (3.3%) | $10.76 | $9.96 | 104,200 | $203.20 M |
| 03/11/2025 | $10.34 | $10.20 (-1.35%) | $10.34 | $9.75 | 222,400 | $194.61 M |
| 03/10/2025 | $10.24 | $10.43 (1.86%) | $10.70 | $10.24 | 101,338 | $199.00 M |
| 03/07/2025 | $10.37 | $10.35 (-0.19%) | $10.64 | $10.06 | 116,400 | $197.62 M |
| 03/06/2025 | $10.52 | $10.19 (-3.14%) | $10.94 | $10.13 | 106,847 | $194.57 M |
| 03/05/2025 | $10.77 | $10.54 (-2.14%) | $10.99 | $10.41 | 63,721 | $201.25 M |
| 03/04/2025 | $10.63 | $10.77 (1.32%) | $10.97 | $10.53 | 80,808 | $205.64 M |
| 03/03/2025 | $11.01 | $10.79 (-2%) | $11.11 | $10.74 | 102,248 | $205.71 M |
| 02/28/2025 | $11.42 | $11.08 (-2.98%) | $11.46 | $10.86 | 72,933 | $211.24 M |
| 02/27/2025 | $11.95 | $11.44 (-4.27%) | $12.11 | $11.41 | 83,800 | $218.10 M |
| 02/26/2025 | $11.66 | $11.94 (2.4%) | $11.94 | $11.66 | 83,523 | $227.64 M |
| 02/25/2025 | $11.57 | $11.59 (0.17%) | $11.66 | $11.39 | 95,836 | $220.96 M |
| 02/24/2025 | $11.99 | $11.52 (-3.92%) | $12.03 | $11.49 | 92,000 | $219.63 M |
| 02/21/2025 | $12.70 | $11.93 (-6.06%) | $12.70 | $11.81 | 100,000 | $227.45 M |
| 02/20/2025 | $12.70 | $12.20 (-3.94%) | $12.70 | $12.15 | 129,340 | $232.59 M |
| 02/19/2025 | $12.83 | $12.51 (-2.49%) | $12.93 | $12.40 | 116,300 | $238.50 M |
| 02/18/2025 | $13.22 | $12.72 (-3.78%) | $13.32 | $12.58 | 144,100 | $242.51 M |
| 02/14/2025 | $13.32 | $13.22 (-0.75%) | $13.33 | $13.09 | 103,304 | $252.04 M |
| 02/13/2025 | $13.13 | $13.15 (0.15%) | $13.31 | $12.55 | 100,200 | $250.70 M |
| 02/12/2025 | $13.08 | $13.27 (1.45%) | $13.64 | $11.79 | 250,439 | $252.99 M |
| 02/11/2025 | $14.98 | $15.10 (0.8%) | $15.26 | $14.41 | 46,149 | $287.88 M |
| 02/10/2025 | $14.81 | $15.06 (1.69%) | $15.18 | $14.61 | 69,000 | $287.12 M |
| 02/07/2025 | $14.53 | $14.78 (1.72%) | $14.79 | $13.92 | 53,032 | $281.78 M |
| 02/06/2025 | $14.74 | $14.73 (-0.07%) | $14.77 | $14.56 | 30,032 | $280.83 M |
| 02/05/2025 | $15.38 | $14.82 (-3.64%) | $15.38 | $14.70 | 41,800 | $282.54 M |
| 02/04/2025 | $14.80 | $15.28 (3.24%) | $15.44 | $14.69 | 49,714 | $291.31 M |
| 02/03/2025 | $14.95 | $14.94 (-0.07%) | $15.20 | $14.71 | 32,500 | $284.83 M |
| 01/31/2025 | $15.33 | $15.25 (-0.52%) | $15.60 | $15.10 | 42,926 | $290.74 M |
| 01/30/2025 | $15.71 | $15.38 (-2.1%) | $15.80 | $15.31 | 36,533 | $293.22 M |
| 01/29/2025 | $15.60 | $15.58 (-0.13%) | $15.80 | $15.26 | 48,900 | $297.03 M |
| 01/28/2025 | $15.50 | $15.57 (0.45%) | $15.75 | $15.43 | 36,130 | $296.84 M |
| 01/27/2025 | $15.12 | $15.57 (2.98%) | $15.63 | $15.11 | 73,100 | $296.84 M |
| 01/24/2025 | $15.21 | $15.15 (-0.39%) | $15.38 | $15.10 | 49,234 | $288.83 M |
| 01/23/2025 | $15.00 | $15.32 (2.13%) | $15.32 | $14.89 | 43,013 | $292.08 M |
| 01/22/2025 | $15.32 | $15.11 (-1.37%) | $15.50 | $14.93 | 56,617 | $288.07 M |
| 01/21/2025 | $15.24 | $15.40 (1.05%) | $15.63 | $15.24 | 52,200 | $293.60 M |
| 01/17/2025 | $15.02 | $15.19 (1.13%) | $15.24 | $14.71 | 50,044 | $289.60 M |
| 01/16/2025 | $14.89 | $14.87 (-0.13%) | $15.05 | $14.37 | 59,800 | $283.50 M |
| 01/15/2025 | $14.84 | $14.80 (-0.27%) | $14.94 | $14.52 | 24,822 | $282.16 M |
| 01/14/2025 | $14.41 | $14.53 (0.83%) | $14.59 | $14.06 | 37,800 | $277.01 M |
| 01/13/2025 | $14.00 | $14.29 (2.07%) | $14.41 | $13.99 | 30,500 | $272.44 M |
| 01/10/2025 | $14.32 | $14.19 (-0.91%) | $14.42 | $13.96 | 48,536 | $270.53 M |
| 01/08/2025 | $14.71 | $14.78 (0.48%) | $14.83 | $14.20 | 76,204 | $281.78 M |
| 01/07/2025 | $15.38 | $14.87 (-3.32%) | $15.38 | $14.40 | 47,700 | $283.50 M |
| 01/06/2025 | $15.83 | $15.26 (-3.6%) | $15.87 | $15.25 | 41,200 | $290.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
